ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 20,450
-750 (-3.54%)
At close: Jul 3, 2026
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 21,150.00 | 21,550.00 | 19,620.00 | 20,450.00 | 20,450.00 | -3.54% | 92,298 |
| Jul 2, 2026 | 23,000.00 | 23,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | -11.11% | 105,600 |
| Jul 1, 2026 | 24,600.00 | 25,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | -3.44% | 67,513 |
| Jun 30, 2026 | 25,800.00 | 26,750.00 | 24,050.00 | 24,700.00 | 24,700.00 | -8.52% | 114,566 |
| Jun 29, 2026 | 21,700.00 | 27,000.00 | 21,200.00 | 27,000.00 | 27,000.00 | 29.81% | 202,336 |
| Jun 26, 2026 | 22,650.00 | 22,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | -9.37% | 95,292 |
| Jun 25, 2026 | 23,600.00 | 24,450.00 | 22,200.00 | 22,950.00 | 22,950.00 | -1.92% | 76,954 |
| Jun 24, 2026 | 23,450.00 | 24,300.00 | 22,050.00 | 23,400.00 | 23,400.00 | -1.47% | 169,424 |
| Jun 23, 2026 | 27,000.00 | 27,000.00 | 23,700.00 | 23,750.00 | 23,750.00 | -12.04% | 140,306 |
| Jun 22, 2026 | 27,250.00 | 28,300.00 | 26,250.00 | 27,000.00 | 27,000.00 | -1.28% | 84,935 |
| Jun 19, 2026 | 29,850.00 | 30,500.00 | 26,650.00 | 27,350.00 | 27,350.00 | -8.38% | 137,162 |
| Jun 18, 2026 | 31,400.00 | 31,950.00 | 29,800.00 | 29,850.00 | 29,850.00 | -5.54% | 77,923 |
| Jun 17, 2026 | 30,650.00 | 31,850.00 | 30,100.00 | 31,600.00 | 31,600.00 | 2.27% | 136,323 |
| Jun 16, 2026 | 30,650.00 | 31,450.00 | 29,550.00 | 30,900.00 | 30,900.00 | 0.82% | 112,562 |
| Jun 15, 2026 | 30,400.00 | 30,800.00 | 29,450.00 | 30,650.00 | 30,650.00 | 3.90% | 95,508 |
| Jun 12, 2026 | 28,000.00 | 31,000.00 | 27,850.00 | 29,500.00 | 29,500.00 | 9.06% | 194,502 |
| Jun 11, 2026 | 25,400.00 | 27,750.00 | 25,050.00 | 27,050.00 | 27,050.00 | 4.44% | 72,850 |
| Jun 10, 2026 | 26,500.00 | 27,450.00 | 25,400.00 | 25,900.00 | 25,900.00 | -5.13% | 59,296 |
| Jun 9, 2026 | 25,000.00 | 27,500.00 | 25,000.00 | 27,300.00 | 27,300.00 | 10.98% | 83,825 |
| Jun 8, 2026 | 25,900.00 | 27,000.00 | 24,200.00 | 24,600.00 | 24,600.00 | -12.77% | 139,097 |
| Jun 5, 2026 | 30,100.00 | 30,100.00 | 27,000.00 | 28,200.00 | 28,200.00 | -9.18% | 174,978 |
| Jun 4, 2026 | 31,100.00 | 32,450.00 | 30,500.00 | 31,050.00 | 31,050.00 | -0.96% | 182,819 |
| Jun 2, 2026 | 29,700.00 | 32,200.00 | 28,400.00 | 31,350.00 | 31,350.00 | 5.20% | 397,360 |
| Jun 1, 2026 | 30,400.00 | 31,350.00 | 29,250.00 | 29,800.00 | 29,800.00 | -0.33% | 125,078 |
| May 29, 2026 | 29,150.00 | 30,600.00 | 27,750.00 | 29,900.00 | 29,900.00 | 3.10% | 121,861 |
| May 28, 2026 | 31,500.00 | 31,500.00 | 27,350.00 | 29,000.00 | 29,000.00 | -5.07% | 239,724 |
| May 27, 2026 | 31,400.00 | 31,450.00 | 30,050.00 | 30,550.00 | 30,550.00 | -1.45% | 187,479 |
| May 26, 2026 | 29,700.00 | 31,450.00 | 29,650.00 | 31,000.00 | 31,000.00 | 6.35% | 192,164 |
| May 22, 2026 | 28,900.00 | 29,750.00 | 28,250.00 | 29,150.00 | 29,150.00 | 1.75% | 64,740 |
| May 21, 2026 | 29,350.00 | 29,850.00 | 28,325.00 | 28,650.00 | 28,650.00 | -2.88% | 115,033 |
| May 20, 2026 | 26,400.00 | 30,600.00 | 25,500.00 | 29,500.00 | 29,500.00 | 10.90% | 339,899 |
| May 19, 2026 | 27,650.00 | 27,850.00 | 25,800.00 | 26,600.00 | 26,600.00 | -4.66% | 60,122 |
| May 18, 2026 | 27,000.00 | 28,400.00 | 25,300.00 | 27,900.00 | 27,900.00 | 2.57% | 80,874 |
| May 15, 2026 | 29,950.00 | 30,450.00 | 26,750.00 | 27,200.00 | 27,200.00 | -8.72% | 114,000 |
| May 14, 2026 | 30,200.00 | 30,200.00 | 28,800.00 | 29,800.00 | 29,800.00 | -1.49% | 61,392 |
| May 13, 2026 | 28,700.00 | 30,450.00 | 28,000.00 | 30,250.00 | 30,250.00 | 3.42% | 90,421 |
| May 12, 2026 | 31,300.00 | 31,350.00 | 28,600.00 | 29,250.00 | 29,250.00 | -2.99% | 118,448 |
| May 11, 2026 | 31,350.00 | 31,550.00 | 29,800.00 | 30,150.00 | 30,150.00 | -2.74% | 94,935 |
| May 8, 2026 | 30,800.00 | 31,100.00 | 30,000.00 | 31,000.00 | 31,000.00 | -1.27% | 54,091 |
| May 7, 2026 | 31,800.00 | 31,800.00 | 30,150.00 | 31,400.00 | 31,400.00 | - | 74,326 |
| May 6, 2026 | 32,550.00 | 32,600.00 | 31,050.00 | 31,400.00 | 31,400.00 | -0.95% | 174,678 |
| May 4, 2026 | 30,650.00 | 31,750.00 | 30,600.00 | 31,700.00 | 31,700.00 | 5.84% | 179,148 |
| Apr 30, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.17% | 68,837 |
| Apr 29, 2026 | 30,200.00 | 30,300.00 | 29,500.00 | 29,900.00 | 29,900.00 | -2.45% | 74,259 |
| Apr 28, 2026 | 31,300.00 | 31,350.00 | 30,300.00 | 30,650.00 | 30,650.00 | -3.01% | 96,430 |
| Apr 27, 2026 | 31,450.00 | 32,000.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.76% | 204,130 |
| Apr 24, 2026 | 30,100.00 | 31,350.00 | 30,100.00 | 30,750.00 | 30,750.00 | 3.19% | 146,435 |
| Apr 23, 2026 | 31,000.00 | 31,000.00 | 29,250.00 | 29,800.00 | 29,800.00 | -2.93% | 83,072 |
| Apr 22, 2026 | 30,150.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1.99% | 82,020 |
| Apr 21, 2026 | 29,200.00 | 30,100.00 | 29,050.00 | 30,100.00 | 30,100.00 | 4.15% | 97,276 |